相模ゴム工業(5194)の株価時系列情報
相模ゴム工業(5194)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 740 | 740 | 730 | 730 | 2,000 |
1995/12/26 | 720 | 720 | 720 | 720 | 1,000 |
1995/12/25 | 730 | 730 | 725 | 725 | 2,000 |
1995/12/22 | 735 | 735 | 735 | 735 | 2,000 |
1995/12/21 | 750 | 750 | 740 | 740 | 5,000 |
1995/12/19 | 720 | 720 | 720 | 720 | 1,000 |
1995/12/18 | 735 | 740 | 735 | 740 | 8,000 |
1995/12/15 | 729 | 740 | 729 | 740 | 3,000 |
1995/12/12 | 729 | 729 | 729 | 729 | 2,000 |
1995/12/11 | 710 | 710 | 710 | 710 | 1,000 |
1995/12/08 | 710 | 710 | 700 | 700 | 57,000 |
1995/12/07 | 701 | 701 | 700 | 700 | 5,000 |
1995/12/06 | 700 | 700 | 700 | 700 | 3,000 |
1995/12/05 | 700 | 700 | 700 | 700 | 13,000 |
1995/12/04 | 700 | 700 | 680 | 680 | 3,000 |
1995/11/30 | 690 | 690 | 680 | 680 | 4,000 |
1995/11/29 | 690 | 690 | 690 | 690 | 1,000 |
1995/11/28 | 690 | 690 | 690 | 690 | 1,000 |
1995/11/22 | 680 | 690 | 680 | 690 | 2,000 |
1995/11/17 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/10 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/09 | 691 | 692 | 690 | 690 | 11,000 |
1995/11/08 | 690 | 690 | 690 | 690 | 4,000 |
1995/11/07 | 690 | 690 | 690 | 690 | 10,000 |
1995/11/01 | 689 | 689 | 689 | 689 | 1,000 |
1995/10/30 | 689 | 689 | 689 | 689 | 1,000 |
1995/10/27 | 689 | 689 | 689 | 689 | 3,000 |
1995/10/24 | 690 | 690 | 689 | 689 | 2,000 |
1995/10/20 | 687 | 687 | 686 | 686 | 2,000 |
1995/10/19 | 686 | 686 | 686 | 686 | 1,000 |
1995/10/17 | 681 | 681 | 681 | 681 | 1,000 |
1995/10/16 | 700 | 700 | 700 | 700 | 2,000 |
1995/10/11 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/06 | 680 | 680 | 680 | 680 | 7,000 |
1995/10/05 | 690 | 690 | 680 | 680 | 10,000 |
1995/10/04 | 700 | 700 | 690 | 690 | 2,000 |
1995/10/03 | 714 | 721 | 714 | 721 | 2,000 |
1995/09/29 | 725 | 730 | 725 | 730 | 13,000 |
1995/09/28 | 714 | 725 | 714 | 725 | 6,000 |
1995/09/27 | 714 | 725 | 714 | 725 | 5,000 |
1995/09/26 | 714 | 720 | 714 | 720 | 3,000 |
1995/09/25 | 700 | 700 | 700 | 700 | 7,000 |
1995/09/18 | 700 | 700 | 700 | 700 | 1,000 |
1995/09/14 | 690 | 690 | 690 | 690 | 1,000 |
1995/09/12 | 700 | 700 | 700 | 700 | 1,000 |
1995/09/11 | 698 | 710 | 698 | 710 | 3,000 |
1995/09/08 | 700 | 700 | 700 | 700 | 2,000 |
1995/09/07 | 670 | 670 | 670 | 670 | 2,000 |
1995/09/06 | 690 | 690 | 670 | 670 | 2,000 |
1995/09/05 | 690 | 690 | 690 | 690 | 2,000 |
1995/09/04 | 700 | 700 | 700 | 700 | 1,000 |
1995/09/01 | 690 | 690 | 670 | 670 | 3,000 |
1995/08/31 | 715 | 715 | 700 | 700 | 5,000 |
1995/08/30 | 695 | 715 | 695 | 715 | 7,000 |
1995/08/29 | 685 | 685 | 685 | 685 | 2,000 |
1995/08/28 | 680 | 685 | 680 | 685 | 6,000 |
1995/08/25 | 690 | 690 | 670 | 670 | 9,000 |
1995/08/24 | 660 | 670 | 660 | 670 | 8,000 |
1995/08/23 | 655 | 655 | 655 | 655 | 1,000 |
1995/08/22 | 650 | 660 | 650 | 655 | 9,000 |
1995/08/21 | 660 | 660 | 645 | 645 | 6,000 |
1995/08/18 | 650 | 655 | 645 | 650 | 6,000 |
1995/08/17 | 640 | 650 | 640 | 650 | 6,000 |
1995/08/16 | 638 | 640 | 635 | 640 | 6,000 |
1995/08/11 | 618 | 618 | 618 | 618 | 2,000 |
1995/08/10 | 618 | 618 | 618 | 618 | 1,000 |
1995/08/09 | 608 | 608 | 608 | 608 | 1,000 |
1995/08/07 | 608 | 608 | 608 | 608 | 1,000 |
1995/08/04 | 608 | 608 | 608 | 608 | 1,000 |
1995/08/03 | 578 | 588 | 578 | 578 | 14,000 |
1995/08/02 | 578 | 578 | 578 | 578 | 8,000 |
1995/08/01 | 580 | 580 | 578 | 578 | 13,000 |
1995/07/31 | 580 | 580 | 578 | 578 | 2,000 |
1995/07/28 | 571 | 575 | 570 | 570 | 18,000 |
1995/07/27 | 570 | 575 | 570 | 570 | 15,000 |
1995/07/26 | 570 | 570 | 570 | 570 | 7,000 |
1995/07/25 | 575 | 575 | 575 | 575 | 10,000 |
1995/07/24 | 585 | 585 | 580 | 584 | 24,000 |
1995/07/21 | 585 | 585 | 584 | 584 | 31,000 |
1995/07/20 | 625 | 625 | 583 | 585 | 67,000 |
1995/07/19 | 625 | 625 | 625 | 625 | 4,000 |
1995/07/18 | 640 | 650 | 640 | 641 | 15,000 |
1995/07/17 | 632 | 651 | 632 | 640 | 85,000 |
1995/07/14 | 651 | 651 | 622 | 622 | 4,000 |
1995/07/13 | 660 | 660 | 651 | 651 | 16,000 |
1995/07/12 | 651 | 651 | 651 | 651 | 2,000 |
1995/07/04 | 580 | 580 | 580 | 580 | 1,000 |
1995/06/30 | 580 | 580 | 580 | 580 | 1,000 |
1995/06/29 | 580 | 580 | 580 | 580 | 13,000 |
1995/06/28 | 573 | 573 | 573 | 573 | 2,000 |
1995/06/27 | 598 | 598 | 598 | 598 | 1,000 |
1995/06/26 | 599 | 599 | 599 | 599 | 3,000 |
1995/06/23 | 610 | 610 | 609 | 609 | 2,000 |
1995/06/22 | 610 | 610 | 610 | 610 | 3,000 |
1995/06/12 | 615 | 615 | 610 | 610 | 2,000 |
1995/06/09 | 600 | 616 | 600 | 615 | 3,000 |
1995/06/08 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/07 | 620 | 620 | 620 | 620 | 1,000 |
1995/06/05 | 630 | 630 | 630 | 630 | 1,000 |
1995/06/01 | 650 | 660 | 650 | 650 | 3,000 |
1995/05/30 | 670 | 670 | 670 | 670 | 1,000 |
1995/05/26 | 710 | 710 | 710 | 710 | 1,000 |
1995/05/23 | 710 | 720 | 710 | 715 | 3,000 |
1995/05/22 | 720 | 720 | 720 | 720 | 3,000 |
1995/05/12 | 729 | 729 | 729 | 729 | 1,000 |
1995/05/10 | 730 | 730 | 729 | 729 | 2,000 |
1995/05/09 | 728 | 728 | 728 | 728 | 2,000 |
1995/05/08 | 730 | 730 | 730 | 730 | 3,000 |
1995/05/02 | 727 | 728 | 727 | 728 | 8,000 |
1995/05/01 | 729 | 729 | 728 | 728 | 2,000 |
1995/04/28 | 730 | 730 | 728 | 728 | 3,000 |
1995/04/27 | 730 | 730 | 730 | 730 | 1,000 |
1995/04/26 | 740 | 740 | 730 | 730 | 5,000 |
1995/04/25 | 740 | 740 | 740 | 740 | 2,000 |
1995/04/24 | 740 | 740 | 740 | 740 | 2,000 |
1995/04/21 | 737 | 737 | 737 | 737 | 1,000 |
1995/04/20 | 730 | 730 | 730 | 730 | 20,000 |
1995/04/11 | 750 | 750 | 750 | 750 | 6,000 |
1995/04/07 | 730 | 730 | 730 | 730 | 1,000 |
1995/03/28 | 740 | 740 | 729 | 729 | 3,000 |
1995/03/27 | 750 | 750 | 750 | 750 | 1,000 |
1995/03/24 | 780 | 780 | 780 | 780 | 1,000 |
1995/03/22 | 780 | 780 | 780 | 780 | 8,000 |
1995/03/17 | 810 | 810 | 810 | 810 | 3,000 |
1995/03/16 | 860 | 860 | 860 | 860 | 1,000 |
1995/03/15 | 880 | 880 | 880 | 880 | 2,000 |
1995/03/13 | 899 | 899 | 880 | 880 | 2,000 |
1995/02/28 | 920 | 920 | 920 | 920 | 1,000 |
1995/02/23 | 930 | 930 | 930 | 930 | 2,000 |
1995/02/13 | 950 | 950 | 950 | 950 | 3,000 |
1995/02/08 | 950 | 950 | 950 | 950 | 3,000 |
1995/02/03 | 950 | 950 | 950 | 950 | 2,000 |
1995/01/26 | 950 | 950 | 950 | 950 | 1,000 |
1995/01/25 | 940 | 940 | 940 | 940 | 1,000 |
1995/01/10 | 990 | 990 | 990 | 990 | 1,000 |